GROW: Historical Prices for U.S. Global Investors, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	13.55	13.80	13.22	13.22	71,400	13.22
24-Nov-09	14.07	14.07	13.38	13.59	73,400	13.59
23-Nov-09	13.65	14.66	13.25	14.10	160,900	14.10
20-Nov-09	13.60	13.79	13.17	13.32	80,700	13.32
19-Nov-09	14.05	14.08	13.31	13.68	143,700	13.68
18-Nov-09	14.17	14.30	14.00	14.27	81,200	14.27
17-Nov-09	14.04	14.40	13.77	14.30	157,100	14.30
16-Nov-09	13.17	14.25	13.09	14.22	382,700	14.22
13-Nov-09	12.74	13.15	12.51	12.96	118,300	12.96
12-Nov-09	12.99	13.19	12.40	12.63	146,800	12.63
11-Nov-09	12.60	13.00	12.26	12.97	148,700	12.97
10-Nov-09	12.32	12.60	12.08	12.30	195,200	12.30
9-Nov-09	11.77	12.75	11.77	12.32	339,600	12.32
6-Nov-09	10.06	11.75	9.90	11.61	209,100	11.61
5-Nov-09	9.35	9.99	9.33	9.94	68,000	9.94
5-Nov-09	$ 0.02 Dividend
4-Nov-09	9.60	9.79	9.25	9.26	88,400	9.24
3-Nov-09	9.19	9.54	9.05	9.33	86,600	9.31
2-Nov-09	10.00	10.08	9.20	9.30	178,600	9.28
30-Oct-09	10.41	10.67	9.78	9.99	145,300	9.97
29-Oct-09	10.17	10.69	10.17	10.50	126,900	10.48
28-Oct-09	10.90	11.00	10.14	10.22	180,300	10.20
27-Oct-09	11.03	11.12	10.45	10.90	135,900	10.88
26-Oct-09	11.86	12.22	11.02	11.13	174,000	11.11
23-Oct-09	12.58	12.78	11.68	11.88	93,300	11.85
22-Oct-09	12.50	12.70	12.25	12.58	54,700	12.55
21-Oct-09	12.81	13.15	12.49	12.51	99,000	12.48
20-Oct-09	13.15	13.15	12.77	12.96	74,400	12.93
19-Oct-09	12.76	13.10	12.50	13.08	88,900	13.05
16-Oct-09	12.94	12.94	12.55	12.65	51,900	12.62
15-Oct-09	12.72	13.15	12.50	13.13	75,100	13.10
14-Oct-09	12.48	13.06	12.32	12.81	95,300	12.78
13-Oct-09	13.11	13.11	11.68	12.20	147,400	12.17
12-Oct-09	12.90	13.34	12.81	13.03	126,900	13.00
9-Oct-09	12.70	12.81	12.55	12.81	61,300	12.78
8-Oct-09	12.39	12.94	12.35	12.65	107,400	12.62
8-Oct-09	$ 0.02 Dividend
7-Oct-09	12.28	12.48	12.12	12.31	47,800	12.26
6-Oct-09	12.11	12.46	12.00	12.45	118,000	12.40
5-Oct-09	11.63	12.00	11.56	11.87	61,700	11.83
2-Oct-09	11.57	11.83	11.44	11.51	92,000	11.47
1-Oct-09	12.30	12.30	11.57	11.86	102,200	11.82
30-Sep-09	12.27	12.70	11.90	12.33	153,000	12.28
29-Sep-09	12.40	12.44	12.06	12.11	59,900	12.06
28-Sep-09	11.85	12.58	11.50	12.46	123,100	12.41
25-Sep-09	11.92	12.15	11.56	11.78	120,300	11.74
24-Sep-09	12.60	12.90	11.75	12.05	152,100	12.00
23-Sep-09	12.64	13.45	12.52	12.55	232,800	12.50
22-Sep-09	12.74	12.86	12.59	12.69	52,800	12.64
21-Sep-09	12.74	12.85	12.50	12.63	49,600	12.58
18-Sep-09	12.99	13.16	12.65	12.97	97,900	12.92
17-Sep-09	13.25	13.48	12.78	12.84	88,000	12.79
16-Sep-09	12.82	13.41	12.75	13.28	122,800	13.23
15-Sep-09	12.80	13.10	12.51	12.82	83,400	12.77
14-Sep-09	12.67	12.95	12.50	12.85	103,100	12.80
11-Sep-09	13.03	13.40	12.79	12.94	166,500	12.89
10-Sep-09	12.90	13.80	12.55	13.78	303,100	13.73
10-Sep-09	$ 0.02 Dividend
9-Sep-09	13.27	13.28	12.59	12.86	138,600	12.79
8-Sep-09	12.50	13.27	12.40	13.23	215,200	13.16
4-Sep-09	11.99	12.48	11.71	12.35	189,200	12.28
3-Sep-09	10.89	12.30	10.52	11.98	272,600	11.92
2-Sep-09	10.51	10.94	10.40	10.78	86,200	10.72
1-Sep-09	10.93	12.02	10.60	10.60	105,300	10.54
31-Aug-09	11.51	11.64	10.22	11.08	270,600	11.02
28-Aug-09	12.15	12.15	11.65	11.69	65,400	11.63
27-Aug-09	12.00	12.10	11.50	12.02	174,600	11.96
26-Aug-09	11.92	12.12	11.81	11.97	57,600	11.91
25-Aug-09	12.00	12.28	11.80	12.00	55,700	11.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions